Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern First Bancs (NQ: SFST )

26.94 -0.15 (-0.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2011 6.612 6.612 6.612 6.612 484 -0.12(-1.84%)
May 18, 2011 6.736 6.736 6.736 6.736 0 +0.04(+0.62%)
May 17, 2011 6.694 6.694 6.694 6.694 726 +0.00(+0.00%)
May 16, 2011 6.446 6.694 6.446 6.694 3,533 +0.17(+2.53%)
May 12, 2011 6.529 6.529 6.529 6.529 0 +0.24(+3.81%)
May 11, 2011 6.306 6.306 6.289 6.289 242 -0.14(-2.18%)
May 06, 2011 6.430 6.430 6.430 6.430 121 -0.16(-2.38%)
Apr 29, 2011 6.347 6.587 6.587 6.587 5,929 +0.26(+4.05%)
Apr 28, 2011 6.537 6.545 6.331 6.331 2,418 -0.28(-4.25%)
Apr 26, 2011 6.612 6.612 6.612 6.612 0 +0.23(+3.63%)
Apr 25, 2011 6.388 6.388 6.380 6.380 1,044 -0.11(-1.66%)
Apr 21, 2011 6.405 6.488 6.405 6.488 484 +0.04(+0.64%)
Apr 20, 2011 6.446 6.446 6.446 6.446 1,028 +0.04(+0.65%)
Apr 19, 2011 6.405 6.405 6.405 6.405 605 -0.09(-1.40%)
Apr 15, 2011 6.496 6.496 6.496 6.496 0 +0.01(+0.13%)
Apr 13, 2011 6.488 6.488 6.488 6.488 0 +0.12(+1.95%)
Apr 12, 2011 6.364 6.364 6.364 6.364 121 +0.02(+0.26%)
Apr 11, 2011 6.347 6.347 6.347 6.347 121 -0.10(-1.54%)
Apr 08, 2011 6.446 6.446 6.438 6.446 1,229 +0.04(+0.65%)
Apr 07, 2011 6.364 6.405 6.339 6.405 5,445 -0.03(-0.51%)
Apr 06, 2011 6.438 6.438 6.438 6.438 211 +0.01(+0.13%)
Apr 05, 2011 6.364 6.430 6.364 6.430 1,846 +0.09(+1.43%)
Apr 04, 2011 6.339 6.347 6.339 6.339 1,349 -0.15(-2.29%)
Apr 01, 2011 6.413 6.488 6.413 6.488 484 -0.12(-1.75%)
Mar 31, 2011 6.603 6.603 6.603 6.603 121 +0.02(+0.25%)
Mar 30, 2011 6.669 6.669 6.488 6.587 2,980 +0.06(+0.89%)
Mar 29, 2011 6.744 6.744 6.529 6.529 968 +0.08(+1.28%)
Mar 28, 2011 6.446 6.446 6.364 6.446 3,326 -0.12(-1.89%)
Mar 25, 2011 6.686 6.686 6.488 6.570 4,539 -0.20(-2.93%)
Mar 24, 2011 6.769 6.769 6.769 6.769 242 +0.31(+4.73%)
Mar 23, 2011 6.504 6.603 6.463 6.463 1,715 -0.07(-1.01%)
Mar 22, 2011 6.529 6.529 6.529 6.529 219 +0.02(+0.28%)
Mar 21, 2011 6.511 6.777 6.511 6.511 508 -0.25(-3.76%)
Mar 18, 2011 6.612 6.765 6.612 6.765 802 +0.19(+2.96%)
Mar 17, 2011 6.612 6.645 6.570 6.570 1,089 +0.00(+0.00%)
Mar 16, 2011 6.645 6.645 6.570 6.570 1,452 -0.21(-3.05%)
Mar 15, 2011 6.570 6.777 6.570 6.777 968 +0.01(+0.12%)
Mar 14, 2011 6.380 6.769 6.380 6.769 1,863 -0.04(-0.56%)
Mar 11, 2011 6.066 6.807 6.066 6.807 1,789 +0.09(+1.30%)
Mar 10, 2011 6.868 6.868 6.628 6.719 5,212 -0.26(-3.67%)
Mar 08, 2011 6.975 6.975 6.975 6.975 0 -0.08(-1.17%)
Mar 04, 2011 7.058 7.058 7.058 7.058 0 +0.03(+0.47%)
Mar 03, 2011 7.074 7.107 7.017 7.025 3,872 +0.17(+2.41%)
Mar 02, 2011 6.884 6.884 6.859 6.859 1,331 -0.24(-3.38%)
Feb 28, 2011 6.826 7.099 7.099 7.099 4,961 +0.07(+1.06%)
Feb 24, 2011 6.975 7.025 7.025 7.025 3,146 +0.00(+0.00%)
Feb 23, 2011 7.025 7.025 7.025 7.025 301 +0.02(+0.24%)
Feb 22, 2011 6.926 7.008 6.926 7.008 2,111 +0.15(+2.17%)
Feb 18, 2011 6.859 6.859 6.859 6.859 361 -0.04(-0.60%)
Feb 17, 2011 7.025 7.223 6.777 6.901 6,218 -0.22(-3.13%)
Feb 16, 2011 6.612 7.149 6.612 7.124 3,832 +0.42(+6.29%)
Feb 15, 2011 7.132 7.132 6.529 6.702 1,894 +0.01(+0.12%)
Feb 14, 2011 6.694 6.694 6.694 6.694 968 -0.60(-8.16%)
Feb 11, 2011 6.760 7.289 6.760 7.289 8,657 +0.47(+6.91%)
Feb 10, 2011 6.818 6.818 6.818 6.818 181 +0.00(+0.00%)
Feb 09, 2011 6.851 6.859 6.628 6.818 1,149 -0.05(-0.72%)
Feb 08, 2011 6.818 6.868 6.818 6.868 3,823 +0.09(+1.34%)
Feb 07, 2011 6.612 6.818 6.612 6.777 6,413 +0.17(+2.50%)
Feb 03, 2011 6.636 6.612 6.612 6.612 7,502 +0.00(+0.00%)
Feb 01, 2011 6.661 6.612 6.612 6.612 968 +0.00(+0.00%)
Jan 31, 2011 6.653 7.116 6.612 6.612 3,484 -0.04(-0.62%)
Jan 28, 2011 6.653 6.653 6.653 6.653 350 -0.29(-4.17%)
Jan 26, 2011 5.901 6.942 6.942 6.942 5,808 +0.71(+11.31%)
Jan 25, 2011 6.236 6.237 6.236 6.237 2,221 +0.00(+0.01%)
Jan 24, 2011 6.161 6.236 6.161 6.236 5,937 +0.09(+1.40%)
Jan 21, 2011 6.086 6.150 6.086 6.150 3,713 +0.18(+2.96%)
Jan 20, 2011 6.011 6.011 5.973 5.973 6,655 -0.11(-1.85%)
Jan 19, 2011 6.011 6.086 6.010 6.086 3,842 +0.12(+2.02%)
Jan 18, 2011 5.785 5.973 5.785 5.965 11,766 +0.32(+5.73%)
Jan 11, 2011 5.642 5.642 5.642 5.642 0 +0.01(+0.13%)
Jan 07, 2011 5.635 5.635 5.635 5.635 665 -0.14(-2.47%)
Jan 05, 2011 5.763 5.778 5.778 5.778 1,730 -0.05(-0.90%)
Jan 04, 2011 5.627 5.830 5.627 5.830 266 +0.23(+4.02%)
Dec 31, 2010 5.845 5.605 5.605 5.605 4,924 +0.02(+0.27%)
Dec 30, 2010 5.560 5.590 5.327 5.590 1,597 -0.14(-2.49%)
Dec 29, 2010 5.635 5.733 5.635 5.733 266 +0.06(+1.06%)
Dec 28, 2010 5.597 5.672 5.342 5.672 1,284 -0.15(-2.58%)
Dec 27, 2010 5.898 5.898 5.672 5.823 3,001 +0.19(+3.33%)
Dec 22, 2010 5.259 5.635 5.635 5.635 1,197 +0.38(+7.14%)
Dec 21, 2010 5.259 5.259 5.259 5.259 532 +0.00(+0.00%)
Dec 20, 2010 5.147 5.635 5.147 5.259 2,104 +0.23(+4.48%)
Dec 17, 2010 5.019 5.034 5.019 5.034 1,091 +0.15(+3.08%)
Dec 16, 2010 4.884 4.884 4.884 4.884 1,996 +0.00(+0.00%)
Dec 14, 2010 4.741 4.884 4.884 4.884 5,856 -0.04(-0.76%)
Dec 13, 2010 4.808 4.921 4.808 4.921 4,864 +0.11(+2.34%)
Dec 10, 2010 4.808 4.808 4.808 4.808 2,662 +0.12(+2.56%)
Dec 08, 2010 4.651 4.688 4.688 4.688 11,180 -0.04(-0.80%)
Dec 06, 2010 4.628 4.726 4.726 4.726 665 +0.07(+1.45%)
Dec 03, 2010 4.666 4.666 4.658 4.658 1,197 -0.16(-3.28%)
Dec 02, 2010 4.696 4.816 4.696 4.816 4,525 +0.16(+3.39%)
Dec 01, 2010 4.696 4.726 4.658 4.658 5,540 -0.07(-1.43%)
Nov 30, 2010 5.034 5.034 4.726 4.726 266 +0.07(+1.45%)
Nov 29, 2010 4.658 4.658 4.658 4.658 1,477 +0.03(+0.74%)
Nov 23, 2010 4.624 4.624 4.624 4.624 0 -0.25(-5.16%)
Nov 22, 2010 4.876 4.876 4.876 4.876 133 -0.02(-0.46%)
Nov 18, 2010 4.899 4.899 4.899 4.899 0 +0.17(+3.49%)
Nov 16, 2010 4.733 4.733 4.733 4.733 0 -0.04(-0.79%)
Nov 15, 2010 4.771 4.771 4.771 4.771 1,716 -0.08(-1.59%)
Nov 12, 2010 4.846 4.848 4.846 4.848 941 -0.11(-2.23%)
Nov 11, 2010 5.071 5.071 4.951 4.959 3,327 -0.12(-2.37%)
Nov 10, 2010 5.079 5.079 5.079 5.079 1,297 +0.00(+0.00%)
Nov 08, 2010 5.071 5.079 5.079 5.079 1,863 +0.00(+0.00%)
Nov 05, 2010 5.079 5.079 5.079 5.079 798 +0.01(+0.15%)
Nov 04, 2010 5.056 5.071 4.899 5.071 1,197 +0.15(+3.05%)
Nov 02, 2010 4.899 4.921 4.921 4.921 10,514 -0.01(-0.12%)
Nov 01, 2010 4.891 4.927 4.891 4.927 1,197 +0.04(+0.89%)
Oct 27, 2010 4.906 4.884 4.884 4.884 665 -0.19(-3.70%)
Oct 25, 2010 4.808 5.071 4.808 5.071 5,117 +0.11(+2.27%)
Oct 22, 2010 4.959 4.959 4.959 4.959 2,089 +0.11(+2.33%)
Oct 20, 2010 4.831 4.846 4.846 4.846 13,975 +0.23(+4.88%)
Oct 19, 2010 4.621 4.621 4.621 4.621 850 +0.10(+2.17%)
Oct 14, 2010 4.523 4.522 4.522 4.522 266 +0.01(+0.32%)
Oct 13, 2010 4.523 4.523 4.508 4.508 266 +0.00(+0.00%)
Oct 11, 2010 4.515 4.508 4.508 4.508 266 -0.19(-4.00%)
Oct 08, 2010 4.696 4.696 4.696 4.696 931 +0.19(+4.17%)
Oct 06, 2010 4.523 4.508 4.508 4.508 9,716 +0.00(+0.00%)
Oct 05, 2010 4.530 4.876 4.508 4.508 798 -0.19(-4.00%)
Oct 04, 2010 4.696 4.696 4.696 4.696 133 +0.00(+0.00%)
Oct 01, 2010 4.703 4.703 4.696 4.696 693 -0.28(-5.59%)
Sep 30, 2010 5.004 5.019 4.583 4.974 931 +0.09(+1.85%)
Sep 29, 2010 4.508 4.989 4.508 4.884 483 +0.38(+8.33%)
Sep 28, 2010 4.545 4.576 4.508 4.508 2,390 -0.36(-7.41%)
Sep 27, 2010 4.869 4.869 4.869 4.869 133 +0.36(+8.00%)
Sep 24, 2010 4.658 4.658 4.470 4.508 3,990 +0.00(+0.00%)
Sep 23, 2010 4.515 4.530 4.508 4.508 665 -0.08(-1.64%)
Sep 20, 2010 4.906 4.583 4.583 4.583 3,460 -0.36(-7.29%)
Sep 17, 2010 4.959 4.959 4.741 4.944 3,906 -0.02(-0.30%)
Sep 15, 2010 4.959 4.959 4.959 4.959 2,105 -0.07(-1.35%)
Sep 14, 2010 5.026 5.026 5.026 5.026 133 +0.07(+1.36%)
Sep 13, 2010 4.959 4.959 4.959 4.959 1,331 +0.00(+0.00%)
Sep 08, 2010 4.959 4.959 4.959 4.959 665 +0.08(+1.54%)
Sep 07, 2010 4.876 4.884 4.876 4.884 2,614 +0.02(+0.31%)
Sep 03, 2010 4.831 4.869 4.831 4.869 266 +0.06(+1.25%)
Sep 01, 2010 4.771 4.808 4.808 4.808 4,525 +0.00(+0.00%)
Aug 30, 2010 4.808 4.808 4.808 4.808 4,525 +0.00(+0.00%)
Aug 27, 2010 4.808 4.808 4.808 4.808 3,327 -0.01(-0.16%)
Aug 26, 2010 4.808 4.823 4.808 4.816 12,484 -0.02(-0.31%)
Aug 25, 2010 4.831 4.831 4.831 4.831 133 -0.02(-0.31%)
Aug 24, 2010 4.853 4.853 4.846 4.846 2,261 +0.00(+0.00%)
Aug 23, 2010 4.921 4.921 4.846 4.846 8,253 -0.11(-2.27%)
Aug 20, 2010 4.936 4.959 4.921 4.959 4,791 -0.11(-2.22%)
Aug 18, 2010 4.846 5.071 5.071 5.071 21,695 +0.26(+5.47%)
Aug 17, 2010 4.808 4.808 4.808 4.808 665 +0.03(+0.63%)
Aug 16, 2010 4.778 4.808 4.771 4.778 2,928 +0.05(+0.95%)
Aug 12, 2010 4.696 4.733 4.733 4.733 25,954 +0.04(+0.80%)
Aug 11, 2010 4.884 4.884 4.696 4.696 3,993 -0.19(-3.85%)
Aug 10, 2010 4.884 4.884 4.884 4.884 1,331 +0.00(+0.00%)
Aug 09, 2010 4.591 4.884 4.591 4.884 1,265 +0.31(+6.73%)
Aug 05, 2010 4.508 4.576 4.576 4.576 6,655 +0.08(+1.74%)
Aug 04, 2010 4.508 4.523 4.485 4.497 3,549 +0.03(+0.60%)
Aug 03, 2010 4.500 4.508 4.470 4.470 3,232 -0.04(-0.83%)
Aug 02, 2010 4.508 4.598 4.508 4.508 5,595 +0.00(+0.00%)
Jul 30, 2010 4.515 4.628 4.508 4.508 4,611 -0.03(-0.67%)
Jul 28, 2010 4.545 4.538 4.538 4.538 1,996 -0.22(-4.58%)
Jul 27, 2010 4.658 4.756 4.658 4.756 496 +0.23(+5.15%)
Jul 26, 2010 4.523 4.523 4.523 4.523 263 -0.32(-6.52%)
Jul 23, 2010 4.808 4.838 4.515 4.838 1,760 +0.14(+3.04%)
Jul 22, 2010 4.545 4.883 4.433 4.696 5,732 -0.19(-3.85%)
Jul 21, 2010 5.019 5.026 4.545 4.884 8,274 -0.04(-0.76%)
Jul 20, 2010 4.951 5.034 4.884 4.921 70,010 -0.05(-1.06%)
Jul 16, 2010 4.974 4.974 4.974 4.974 266 +0.09(+1.85%)
Jul 15, 2010 5.259 5.259 4.553 4.884 14,227 -0.39(-7.41%)
Jul 14, 2010 5.259 5.274 5.259 5.274 532 +0.20(+4.00%)
Jul 13, 2010 5.387 5.387 4.951 5.071 1,767 -0.19(-3.57%)
Jul 09, 2010 5.259 5.259 5.259 5.259 399 +0.00(+0.00%)
Jul 08, 2010 5.259 5.259 5.248 5.259 5,922 +0.00(+0.00%)
Jul 07, 2010 5.259 5.259 5.259 5.259 399 +0.00(+0.00%)
Jul 02, 2010 5.259 5.259 5.259 5.259 6,122 -0.18(-3.38%)
Jun 30, 2010 5.447 5.443 5.443 5.443 133 -0.00(-0.07%)
Jun 29, 2010 5.447 5.447 5.447 5.447 3,372 +0.00(+0.00%)
Jun 25, 2010 3.944 5.462 3.944 5.447 2,129 -0.29(-5.10%)
Jun 24, 2010 5.635 5.740 5.635 5.740 798 +0.11(+1.87%)
Jun 23, 2010 5.635 5.635 5.635 5.635 843 +0.00(+0.00%)
Jun 22, 2010 5.635 5.635 5.635 5.635 931 +0.00(+0.00%)
Jun 21, 2010 5.635 5.635 5.635 5.635 178 -0.01(-0.13%)
Jun 18, 2010 5.635 5.642 5.635 5.642 2,129 +0.38(+7.28%)
Jun 17, 2010 5.755 5.755 5.259 5.259 2,023 -0.51(-8.91%)
Jun 15, 2010 5.259 5.774 5.774 5.774 2,262 +0.03(+0.52%)
Jun 11, 2010 5.748 5.744 5.744 5.744 4,924 -0.33(-5.50%)
Jun 09, 2010 6.078 6.078 6.078 6.078 0 -0.12(-1.94%)
Jun 08, 2010 6.191 6.198 6.191 6.198 2,795 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.